Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 13.96 | 14.59 | 13.02 | 13.43 | 13.43 | 32,260,300 |
03 Feb 2023 | 12.95 | 16.21 | 12.95 | 14.45 | 14.45 | 60,950,600 |
02 Feb 2023 | 17.43 | 19.87 | 13.41 | 14.25 | 14.25 | 148,292,700 |
01 Feb 2023 | 10.10 | 14.35 | 9.85 | 13.56 | 13.56 | 86,425,400 |
31 Jan 2023 | 11.08 | 11.18 | 9.14 | 10.17 | 10.17 | 66,572,000 |
30 Jan 2023 | 8.35 | 10.87 | 8.11 | 10.00 | 10.00 | 108,391,200 |
27 Jan 2023 | 6.40 | 8.09 | 6.33 | 7.77 | 7.77 | 35,928,700 |
26 Jan 2023 | 6.81 | 7.15 | 6.15 | 6.50 | 6.50 | 18,975,400 |
25 Jan 2023 | 6.41 | 6.70 | 6.08 | 6.43 | 6.43 | 11,322,500 |
24 Jan 2023 | 7.08 | 7.56 | 6.62 | 6.64 | 6.64 | 13,589,600 |
23 Jan 2023 | 6.63 | 7.39 | 6.49 | 7.18 | 7.18 | 25,017,900 |
20 Jan 2023 | 6.49 | 6.55 | 6.06 | 6.49 | 6.49 | 13,474,800 |
19 Jan 2023 | 6.75 | 6.80 | 6.04 | 6.38 | 6.38 | 17,168,100 |
18 Jan 2023 | 7.68 | 8.30 | 6.89 | 6.98 | 6.98 | 35,391,500 |
17 Jan 2023 | 7.21 | 8.21 | 6.83 | 7.31 | 7.31 | 33,801,800 |
13 Jan 2023 | 7.42 | 8.44 | 6.49 | 7.02 | 7.02 | 67,588,800 |
12 Jan 2023 | 5.63 | 8.10 | 5.16 | 8.03 | 8.03 | 87,408,500 |
11 Jan 2023 | 4.48 | 5.83 | 4.47 | 5.50 | 5.50 | 38,685,700 |
10 Jan 2023 | 4.38 | 4.66 | 4.35 | 4.42 | 4.42 | 6,300,500 |
09 Jan 2023 | 4.47 | 4.79 | 4.39 | 4.44 | 4.44 | 9,639,200 |
06 Jan 2023 | 4.59 | 4.59 | 4.23 | 4.41 | 4.41 | 8,387,300 |
05 Jan 2023 | 4.87 | 4.92 | 4.51 | 4.55 | 4.55 | 9,938,400 |
04 Jan 2023 | 4.66 | 5.10 | 4.55 | 5.04 | 5.04 | 11,970,100 |
03 Jan 2023 | 4.81 | 4.88 | 4.42 | 4.63 | 4.63 | 12,707,300 |
30 Dec 2022 | 4.33 | 4.75 | 4.32 | 4.74 | 4.74 | 11,706,100 |
29 Dec 2022 | 3.84 | 4.52 | 3.82 | 4.45 | 4.45 | 17,261,500 |
28 Dec 2022 | 3.69 | 3.95 | 3.62 | 3.83 | 3.83 | 12,017,900 |
27 Dec 2022 | 3.94 | 4.02 | 3.69 | 3.72 | 3.72 | 10,510,800 |
23 Dec 2022 | 4.08 | 4.20 | 3.94 | 4.05 | 4.05 | 7,929,500 |
22 Dec 2022 | 4.22 | 4.26 | 3.76 | 4.13 | 4.13 | 17,127,600 |
21 Dec 2022 | 4.07 | 4.53 | 4.02 | 4.32 | 4.32 | 13,707,000 |
20 Dec 2022 | 4.30 | 4.44 | 4.06 | 4.16 | 4.16 | 10,576,500 |
19 Dec 2022 | 5.00 | 5.00 | 4.20 | 4.42 | 4.42 | 16,893,200 |
16 Dec 2022 | 5.30 | 5.51 | 4.89 | 5.03 | 5.03 | 18,754,900 |
15 Dec 2022 | 5.10 | 5.88 | 5.06 | 5.47 | 5.47 | 27,233,400 |
14 Dec 2022 | 4.74 | 5.59 | 4.74 | 5.26 | 5.26 | 22,429,000 |
13 Dec 2022 | 5.59 | 5.65 | 4.61 | 4.83 | 4.83 | 26,877,100 |
12 Dec 2022 | 5.12 | 5.19 | 4.67 | 4.95 | 4.95 | 18,370,700 |
09 Dec 2022 | 4.55 | 5.94 | 4.42 | 5.05 | 5.05 | 53,062,400 |
08 Dec 2022 | 4.02 | 5.24 | 3.87 | 4.96 | 4.96 | 70,437,100 |
07 Dec 2022 | 4.44 | 4.88 | 3.55 | 3.83 | 3.83 | 118,483,400 |
06 Dec 2022 | 7.17 | 7.19 | 6.50 | 6.71 | 6.71 | 16,296,900 |
05 Dec 2022 | 7.97 | 8.15 | 7.09 | 7.10 | 7.10 | 12,299,800 |
02 Dec 2022 | 7.80 | 8.18 | 7.47 | 8.07 | 8.07 | 12,981,300 |
01 Dec 2022 | 7.74 | 8.62 | 7.59 | 8.13 | 8.13 | 22,853,000 |
30 Nov 2022 | 7.01 | 7.74 | 6.79 | 7.71 | 7.71 | 17,127,700 |
29 Nov 2022 | 7.60 | 7.82 | 7.32 | 7.34 | 7.34 | 9,222,500 |
28 Nov 2022 | 7.80 | 8.13 | 7.41 | 7.47 | 7.47 | 10,428,500 |
25 Nov 2022 | 7.93 | 8.28 | 7.71 | 7.97 | 7.97 | 9,203,100 |
23 Nov 2022 | 7.32 | 8.23 | 7.03 | 8.12 | 8.12 | 24,668,200 |
22 Nov 2022 | 7.03 | 7.28 | 6.70 | 6.80 | 6.80 | 12,983,600 |
21 Nov 2022 | 7.67 | 7.77 | 6.86 | 7.05 | 7.05 | 16,446,300 |
18 Nov 2022 | 8.59 | 8.64 | 7.61 | 8.06 | 8.06 | 22,335,400 |
17 Nov 2022 | 8.10 | 8.48 | 7.90 | 8.32 | 8.32 | 15,923,400 |
16 Nov 2022 | 9.47 | 9.48 | 8.54 | 8.55 | 8.55 | 16,513,300 |
15 Nov 2022 | 10.56 | 10.91 | 9.77 | 9.93 | 9.93 | 22,886,800 |
14 Nov 2022 | 11.56 | 11.68 | 9.71 | 9.74 | 9.74 | 22,210,400 |
11 Nov 2022 | 9.11 | 11.90 | 8.92 | 11.88 | 11.88 | 34,263,300 |
10 Nov 2022 | 8.41 | 10.42 | 8.41 | 9.99 | 9.99 | 40,212,900 |
09 Nov 2022 | 7.73 | 8.38 | 7.26 | 7.59 | 7.59 | 26,808,400 |
08 Nov 2022 | 7.43 | 7.61 | 6.50 | 7.36 | 7.36 | 40,354,400 |
07 Nov 2022 | 8.77 | 8.88 | 6.68 | 7.39 | 7.39 | 52,554,300 |
04 Nov 2022 | 13.04 | 13.50 | 8.37 | 8.76 | 8.76 | 71,102,800 |
03 Nov 2022 | 13.31 | 14.63 | 12.74 | 14.35 | 14.35 | 16,169,100 |
02 Nov 2022 | 15.22 | 15.24 | 13.46 | 13.47 | 13.47 | 13,984,700 |
01 Nov 2022 | 15.26 | 16.07 | 14.94 | 15.28 | 15.28 | 19,014,900 |
31 Oct 2022 | 14.56 | 15.09 | 13.51 | 13.53 | 13.53 | 12,557,600 |
28 Oct 2022 | 14.22 | 14.70 | 13.61 | 14.49 | 14.49 | 8,569,600 |
27 Oct 2022 | 15.05 | 15.84 | 14.52 | 14.52 | 14.52 | 8,891,100 |
26 Oct 2022 | 14.77 | 16.42 | 14.71 | 15.10 | 15.10 | 14,122,100 |
25 Oct 2022 | 13.59 | 15.50 | 13.53 | 15.28 | 15.28 | 17,136,000 |
24 Oct 2022 | 14.07 | 14.07 | 12.90 | 13.38 | 13.38 | 11,333,600 |
21 Oct 2022 | 14.23 | 15.10 | 13.67 | 14.25 | 14.25 | 12,982,700 |
20 Oct 2022 | 14.90 | 15.74 | 14.25 | 14.48 | 14.48 | 14,042,300 |
19 Oct 2022 | 17.57 | 17.69 | 14.55 | 14.99 | 14.99 | 23,577,200 |
18 Oct 2022 | 18.66 | 19.56 | 18.11 | 18.37 | 18.37 | 13,359,400 |
17 Oct 2022 | 17.93 | 18.93 | 17.51 | 18.22 | 18.22 | 9,272,300 |
14 Oct 2022 | 19.45 | 20.16 | 17.10 | 17.14 | 17.14 | 10,373,900 |
13 Oct 2022 | 17.76 | 19.47 | 17.05 | 18.87 | 18.87 | 11,808,100 |
12 Oct 2022 | 18.14 | 19.26 | 17.42 | 19.07 | 19.07 | 7,789,600 |
11 Oct 2022 | 18.25 | 19.67 | 17.30 | 18.32 | 18.32 | 12,814,600 |
10 Oct 2022 | 19.25 | 19.29 | 17.36 | 18.21 | 18.21 | 9,569,800 |
07 Oct 2022 | 20.44 | 20.45 | 18.81 | 19.27 | 19.27 | 11,195,900 |
06 Oct 2022 | 21.54 | 22.66 | 20.58 | 21.13 | 21.13 | 9,051,000 |
05 Oct 2022 | 22.01 | 22.30 | 20.86 | 21.55 | 21.55 | 9,888,400 |
04 Oct 2022 | 22.89 | 23.97 | 22.39 | 23.26 | 23.26 | 11,527,800 |
03 Oct 2022 | 20.41 | 21.84 | 19.30 | 21.46 | 21.46 | 9,347,700 |
30 Sept 2022 | 20.91 | 22.17 | 20.00 | 20.30 | 20.30 | 10,923,100 |
29 Sept 2022 | 24.02 | 24.20 | 20.53 | 21.57 | 21.57 | 21,989,700 |
28 Sept 2022 | 25.17 | 27.28 | 24.84 | 26.87 | 26.87 | 7,253,100 |
27 Sept 2022 | 26.11 | 26.83 | 24.41 | 24.83 | 24.83 | 8,337,800 |
26 Sept 2022 | 26.58 | 27.68 | 24.42 | 24.44 | 24.44 | 6,432,800 |
23 Sept 2022 | 26.26 | 27.00 | 25.25 | 26.20 | 26.20 | 7,518,000 |
22 Sept 2022 | 30.28 | 30.82 | 26.85 | 26.97 | 26.97 | 9,198,400 |
21 Sept 2022 | 31.29 | 33.57 | 30.42 | 30.66 | 30.66 | 8,686,800 |
20 Sept 2022 | 32.51 | 33.33 | 30.91 | 30.97 | 30.97 | 6,343,700 |
19 Sept 2022 | 32.53 | 34.15 | 32.22 | 33.45 | 33.45 | 5,680,200 |
16 Sept 2022 | 35.12 | 35.46 | 32.51 | 32.92 | 32.92 | 9,187,300 |
15 Sept 2022 | 35.44 | 38.48 | 35.31 | 37.02 | 37.02 | 6,449,200 |
14 Sept 2022 | 36.61 | 36.80 | 34.26 | 36.07 | 36.07 | 7,182,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |